Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	77.31	77.95	77.23	77.71	113,255	+0.26(+0.33%)
Dec 30, 2019	77.62	78.00	77.15	77.45	104,405	+0.08(+0.10%)
Dec 27, 2019	77.92	77.92	77.09	77.37	77,828	-0.36(-0.46%)
Dec 26, 2019	77.57	77.95	77.15	77.73	123,681	+0.21(+0.28%)
Dec 24, 2019	77.52	77.58	77.12	77.52	36,439	+0.20(+0.26%)
Dec 23, 2019	77.36	77.39	76.73	77.31	117,776	+0.20(+0.25%)
Dec 20, 2019	76.96	77.57	76.84	77.12	360,123	-0.65(-0.83%)
Dec 19, 2019	77.84	77.84	77.36	77.76	126,038	-0.01(-0.01%)
Dec 18, 2019	78.29	78.47	77.57	77.77	119,242	-0.52(-0.66%)
Dec 17, 2019	77.89	78.49	77.53	78.29	136,044	+0.32(+0.41%)
Dec 16, 2019	77.36	78.47	77.27	77.97	190,778	+1.37(+1.79%)
Dec 13, 2019	76.75	77.93	76.13	76.60	103,583	-0.87(-1.12%)
Dec 12, 2019	75.34	77.65	75.34	77.47	182,277	+2.53(+3.37%)
Dec 11, 2019	75.35	75.51	74.69	74.95	262,733	-0.27(-0.35%)
Dec 10, 2019	75.20	75.47	74.94	75.21	182,185	-0.02(-0.02%)
Dec 09, 2019	74.72	75.48	74.72	75.23	146,432	+0.49(+0.65%)
Dec 06, 2019	75.05	75.40	74.69	74.74	118,878	+0.56(+0.76%)
Dec 05, 2019	73.86	74.37	73.59	74.18	170,686	+0.56(+0.76%)
Dec 04, 2019	73.04	74.11	73.04	73.62	101,999	+0.91(+1.25%)
Dec 03, 2019	72.60	72.82	71.92	72.71	178,300	-0.80(-1.09%)
Dec 02, 2019	74.49	75.04	73.41	73.51	86,463	-0.59(-0.79%)
Nov 29, 2019	74.31	74.81	73.91	74.10	31,378	-0.42(-0.56%)
Nov 27, 2019	74.71	74.93	74.14	74.52	97,847	+0.20(+0.28%)
Nov 26, 2019	74.16	74.79	73.94	74.31	157,575	-0.29(-0.39%)
Nov 25, 2019	73.62	74.99	73.13	74.61	191,252	+0.99(+1.34%)
Nov 22, 2019	72.84	74.02	72.67	73.62	170,951	+0.87(+1.20%)
Nov 21, 2019	72.62	73.22	72.20	72.75	180,753	+0.21(+0.29%)
Nov 20, 2019	72.11	73.05	71.69	72.54	215,574	+0.16(+0.22%)
Nov 19, 2019	72.43	72.91	71.95	72.38	165,744	+0.24(+0.33%)
Nov 18, 2019	72.47	72.47	71.59	72.14	130,607	-0.73(-1.00%)
Nov 15, 2019	73.09	73.27	72.15	72.86	123,490	+0.06(+0.09%)
Nov 14, 2019	72.65	73.26	72.23	72.80	87,680	-0.04(-0.05%)
Nov 13, 2019	72.49	73.02	71.58	72.84	151,789	-0.19(-0.26%)
Nov 12, 2019	73.12	73.51	72.53	73.03	156,167	-0.23(-0.32%)
Nov 11, 2019	73.15	73.49	72.78	73.26	94,348	-0.23(-0.31%)
Nov 08, 2019	74.29	74.34	73.34	73.49	121,578	-0.55(-0.74%)
Nov 07, 2019	73.74	74.83	73.74	74.04	121,871	+0.69(+0.94%)
Nov 06, 2019	73.09	73.42	72.56	73.35	156,750	-0.09(-0.12%)
Nov 05, 2019	72.94	74.02	72.64	73.44	271,922	+0.95(+1.32%)
Nov 04, 2019	70.72	72.64	70.72	72.48	205,778	+1.94(+2.76%)
Nov 01, 2019	68.60	70.61	68.60	70.54	182,861	+2.36(+3.46%)
Oct 31, 2019	69.61	69.61	67.61	68.18	136,075	-1.72(-2.47%)
Oct 30, 2019	70.04	70.05	68.75	69.90	165,167	-0.17(-0.24%)
Oct 29, 2019	69.28	70.49	69.28	70.07	90,863	+0.69(+0.99%)
Oct 28, 2019	69.22	69.62	68.96	69.38	101,335	+0.70(+1.02%)
Oct 25, 2019	68.52	69.10	68.52	68.68	161,475	-0.04(-0.05%)
Oct 24, 2019	69.46	69.47	68.11	68.72	127,645	-0.73(-1.06%)
Oct 23, 2019	70.00	70.91	68.15	69.45	205,662	-0.28(-0.41%)
Oct 22, 2019	69.61	70.79	68.87	69.73	138,317	+0.27(+0.39%)
Oct 21, 2019	69.54	70.26	69.35	69.46	137,989	+0.40(+0.58%)
Oct 18, 2019	68.63	69.40	68.63	69.06	93,920	+0.04(+0.05%)
Oct 17, 2019	68.57	69.12	67.83	69.03	150,361	+0.78(+1.14%)
Oct 16, 2019	67.96	68.89	67.91	68.25	104,071	+0.23(+0.34%)
Oct 15, 2019	66.93	68.38	66.48	68.02	123,547	+1.19(+1.79%)
Oct 14, 2019	66.51	67.17	65.71	66.83	90,059	+0.08(+0.12%)
Oct 11, 2019	66.58	67.63	65.73	66.75	172,225	+1.07(+1.63%)
Oct 10, 2019	64.72	66.10	64.72	65.68	162,167	+1.16(+1.79%)
Oct 09, 2019	64.56	65.17	63.88	64.52	180,944	+0.30(+0.47%)
Oct 08, 2019	65.23	65.49	64.13	64.22	190,428	-1.86(-2.82%)
Oct 07, 2019	66.49	66.65	65.83	66.09	150,423	-0.37(-0.56%)
Oct 04, 2019	66.62	66.63	65.66	66.46	230,840	+0.22(+0.33%)
Oct 03, 2019	66.83	67.33	65.48	66.24	149,521	-0.65(-0.98%)
Oct 02, 2019	67.30	67.54	66.49	66.89	235,920	-1.01(-1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.